Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 29.28 | 29.60 | 28.98 | 29.51 | 1,934,540 | +0.50(+1.72%) |
Mar 29, 2012 | 29.14 | 29.20 | 28.63 | 29.01 | 1,942,336 | -0.46(-1.56%) |
Mar 28, 2012 | 29.42 | 29.55 | 29.04 | 29.47 | 1,702,913 | +0.01(+0.03%) |
Mar 27, 2012 | 29.73 | 29.84 | 29.45 | 29.46 | 1,712,496 | -0.22(-0.74%) |
Mar 26, 2012 | 29.43 | 29.71 | 29.35 | 29.68 | 2,044,808 | +0.56(+1.92%) |
Mar 23, 2012 | 28.89 | 29.23 | 28.68 | 29.12 | 1,792,431 | +0.23(+0.80%) |
Mar 22, 2012 | 28.71 | 29.00 | 28.64 | 28.89 | 2,871,924 | -0.06(-0.21%) |
Mar 21, 2012 | 28.88 | 29.11 | 28.74 | 28.95 | 1,695,446 | +0.08(+0.28%) |
Mar 20, 2012 | 28.90 | 29.14 | 28.65 | 28.87 | 1,554,380 | -0.23(-0.79%) |
Mar 19, 2012 | 29.23 | 29.46 | 29.04 | 29.10 | 1,541,532 | -0.07(-0.24%) |
Mar 16, 2012 | 29.64 | 29.71 | 29.01 | 29.17 | 2,700,174 | -0.47(-1.59%) |
Mar 15, 2012 | 28.58 | 29.67 | 28.49 | 29.64 | 4,059,750 | +1.09(+3.82%) |
Mar 14, 2012 | 28.23 | 28.79 | 28.05 | 28.55 | 3,177,520 | +0.40(+1.42%) |
Mar 13, 2012 | 27.45 | 28.20 | 27.40 | 28.15 | 2,127,986 | +0.93(+3.42%) |
Mar 12, 2012 | 27.21 | 27.27 | 26.94 | 27.22 | 1,442,028 | +0.08(+0.29%) |
Mar 09, 2012 | 26.70 | 27.32 | 26.60 | 27.14 | 2,010,131 | +0.56(+2.11%) |
Mar 08, 2012 | 26.90 | 26.96 | 26.37 | 26.58 | 2,420,687 | -0.15(-0.56%) |
Mar 07, 2012 | 26.44 | 26.73 | 26.26 | 26.73 | 2,131,303 | +0.29(+1.10%) |
Mar 06, 2012 | 27.20 | 27.33 | 26.44 | 26.44 | 2,677,838 | -1.09(-3.96%) |
Mar 05, 2012 | 27.51 | 27.77 | 27.41 | 27.53 | 1,568,276 | -0.05(-0.18%) |
Mar 02, 2012 | 27.84 | 27.94 | 27.49 | 27.58 | 1,684,882 | -0.41(-1.46%) |
Mar 01, 2012 | 27.69 | 28.16 | 27.59 | 27.99 | 1,797,526 | +0.33(+1.19%) |
Feb 29, 2012 | 27.46 | 27.94 | 27.43 | 27.66 | 2,345,192 | +0.10(+0.36%) |
Feb 28, 2012 | 27.48 | 27.68 | 27.30 | 27.56 | 1,858,343 | +0.10(+0.36%) |
Feb 27, 2012 | 27.50 | 27.76 | 27.36 | 27.46 | 1,835,752 | -0.39(-1.40%) |
Feb 24, 2012 | 27.96 | 28.09 | 27.79 | 27.85 | 2,206,927 | -0.04(-0.14%) |
Feb 23, 2012 | 27.28 | 28.04 | 27.14 | 27.89 | 2,631,638 | +0.88(+3.26%) |
Feb 22, 2012 | 27.43 | 27.49 | 26.94 | 27.01 | 1,309,250 | -0.48(-1.75%) |
Feb 21, 2012 | 27.47 | 27.83 | 27.31 | 27.49 | 1,592,167 | +0.09(+0.33%) |
Feb 17, 2012 | 27.48 | 27.52 | 27.20 | 27.40 | 1,574,383 | +0.08(+0.29%) |
Feb 16, 2012 | 26.51 | 27.36 | 26.32 | 27.32 | 1,711,472 | +0.82(+3.09%) |
Feb 15, 2012 | 26.59 | 26.84 | 26.40 | 26.50 | 2,185,212 | +0.08(+0.30%) |
Feb 14, 2012 | 26.30 | 26.47 | 26.12 | 26.42 | 2,692,112 | -0.01(-0.04%) |
Feb 13, 2012 | 26.57 | 26.82 | 26.35 | 26.43 | 2,578,883 | +0.22(+0.84%) |
Feb 10, 2012 | 26.51 | 26.60 | 26.09 | 26.21 | 4,244,883 | -0.73(-2.71%) |
Feb 09, 2012 | 26.83 | 27.19 | 26.66 | 26.94 | 2,990,756 | +0.21(+0.79%) |
Feb 08, 2012 | 26.93 | 26.99 | 26.65 | 26.73 | 2,959,459 | -0.14(-0.52%) |
Feb 07, 2012 | 26.80 | 27.08 | 26.63 | 26.87 | 2,153,917 | -0.08(-0.30%) |
Feb 06, 2012 | 27.39 | 27.41 | 26.71 | 26.95 | 2,497,572 | -0.55(-2.00%) |
Feb 03, 2012 | 27.64 | 28.32 | 27.12 | 27.50 | 5,909,874 | +0.03(+0.11%) |
Feb 02, 2012 | 27.87 | 27.89 | 27.28 | 27.47 | 3,781,306 | -0.44(-1.58%) |
Feb 01, 2012 | 27.65 | 28.07 | 27.46 | 27.91 | 3,300,205 | +0.60(+2.20%) |
Jan 31, 2012 | 27.63 | 27.69 | 27.10 | 27.31 | 2,508,443 | +0.00(+0.00%) |
Jan 30, 2012 | 27.17 | 27.49 | 26.84 | 27.31 | 2,418,795 | -0.23(-0.84%) |
Jan 27, 2012 | 26.95 | 27.66 | 26.94 | 27.54 | 2,423,350 | +0.35(+1.29%) |
Jan 26, 2012 | 27.49 | 27.58 | 26.98 | 27.19 | 2,979,764 | -0.10(-0.37%) |
Jan 25, 2012 | 27.24 | 27.33 | 26.82 | 27.29 | 2,831,137 | -0.08(-0.29%) |
Jan 24, 2012 | 26.97 | 27.42 | 26.97 | 27.37 | 1,676,219 | +0.07(+0.26%) |
Jan 23, 2012 | 27.09 | 27.66 | 27.09 | 27.30 | 1,826,614 | +0.23(+0.85%) |
Jan 20, 2012 | 26.91 | 27.23 | 26.91 | 27.07 | 2,507,782 | +0.08(+0.30%) |
Jan 19, 2012 | 26.92 | 27.01 | 26.53 | 26.99 | 2,894,920 | +0.24(+0.90%) |
Jan 18, 2012 | 26.31 | 26.94 | 26.05 | 26.75 | 2,971,806 | +0.36(+1.36%) |
Jan 17, 2012 | 26.57 | 26.65 | 26.24 | 26.39 | 2,408,400 | +0.29(+1.11%) |
Jan 13, 2012 | 26.25 | 26.27 | 25.34 | 26.10 | 2,160,938 | -0.16(-0.61%) |
Jan 12, 2012 | 26.26 | 26.46 | 25.85 | 26.26 | 1,635,132 | +0.20(+0.77%) |
Jan 11, 2012 | 25.83 | 26.14 | 25.73 | 26.06 | 1,298,121 | +0.09(+0.35%) |
Jan 10, 2012 | 25.33 | 26.13 | 25.29 | 25.97 | 2,364,328 | +1.16(+4.68%) |
Jan 09, 2012 | 24.21 | 24.89 | 24.21 | 24.81 | 2,153,391 | +0.34(+1.39%) |
Jan 06, 2012 | 24.84 | 24.94 | 24.47 | 24.47 | 2,598,946 | -0.45(-1.81%) |
Jan 05, 2012 | 24.82 | 25.19 | 24.35 | 24.92 | 2,422,720 | -0.01(-0.04%) |